Dark

META20261016C820
META Oct 16 2026 820.00 Call (META261016C00820000)
option OPRA

EOD

Sep 17, 2026

1.82-1.622%(-0.03)22

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	1.7500	1.8500	1.6100	1.8200	-1.622%	22	2,973	0.000%
2026-09-16	2.1200	2.2600	1.7900	1.8500	+5.714%	242	2,958	-1.622%
2026-09-15	1.6000	2.3400	1.5500	1.7500	+12.903%	166	3,033	+4.000%
2026-09-14	1.4300	1.6100	1.4300	1.5500	+46.226%	22	3,040	+17.419%
2026-09-11	2.0000	2.0000	1.0600	1.0600	-29.801%	16	3,048	+71.698%
2026-09-10	2.1600	2.6000	1.5100	1.5100	-31.364%	34	3,042	+20.530%
2026-09-09	2.0100	2.7500	1.8200	2.2000	+165.060%	142	3,041	-17.273%
2026-09-08	0.7200	0.8500	0.7000	0.8300	+53.704%	11	3,114	+119.277%
2026-09-04	0.5200	0.5400	0.5200	0.5400	-35.714%	12	3,113	+237.037%
2026-09-03	0.8600	0.9100	0.7400	0.8400	+35.484%	12	3,113	+116.667%
2026-09-02	0.4600	0.6200	0.4600	0.6200	+44.186%	20	3,113	+193.548%
2026-09-01	0.3600	0.4300	0.3600	0.4300	+4.878%	24	3,114	+323.256%
2026-08-31	0.5800	0.5800	0.4000	0.4100	-29.310%	102	3,114	+343.902%
2026-08-28	0.5300	0.7000	0.5300	0.5800	+13.725%	321	3,014	+213.793%
2026-08-27	0.5500	0.5700	0.5100	0.5100	-30.137%	10	2,769	+256.863%
2026-08-26	0.9500	0.9900	0.6700	0.7300	+32.727%	23	2,769	+149.315%
2026-08-25	0.5700	0.5700	0.5300	0.5500	+1.852%	4	2,772	+230.909%
2026-08-24	0.5400	0.5400	0.5400	0.5400	-6.897%	1	2,769	+237.037%
2026-08-21	0.5800	0.5800	0.5800	0.5800	+5.455%	17	2,768	+213.793%
2026-08-20	0.5500	0.5500	0.5500	0.5500	-6.780%	2	2,785	+230.909%
2026-08-19	0.3400	0.5900	0.3400	0.5900	+9.259%	4	2,785	+208.475%
2026-08-18	0.5500	0.5500	0.5400	0.5400	-27.027%	2	2,785	+237.037%
2026-08-17	0.9000	0.9000	0.7400	0.7400	-45.985%	5	2,785	+145.946%
2026-08-13	1.3700	1.3700	1.3700	1.3700	+14.167%	1	2,784	+32.847%
2026-08-12	1.1700	1.2000	1.1700	1.2000	-32.584%	3	2,783	+51.667%
2026-08-11	1.9400	1.9400	1.7800	1.7800	-11.000%	2	2,781	+2.247%
2026-08-10	2.0000	2.0000	2.0000	2.0000	-6.542%	1	2,782	-9.000%
2026-08-07	2.2900	2.2900	2.1300	2.1400	+7.000%	4	2,783	-14.953%
2026-08-05	2.7200	2.7200	1.9900	2.0000	-2.439%	6	2,785	-9.000%
2026-08-04	2.1000	2.1000	2.0500	2.0500	-21.756%	2	2,782	-11.220%
2026-08-03	2.7500	2.7500	2.6200	2.6200	+87.143%	26	2,782	-30.534%
2026-07-31	1.4000	1.4000	1.4000	1.4000	+15.702%	3	2,772	+30.000%
2026-07-30	1.1200	1.2300	1.1200	1.2100	-66.201%	106	2,772	+50.413%
2026-07-29	3.9700	3.9700	3.3900	3.5800	-16.550%	1,750	2,690	-49.162%
2026-07-28	4.4500	4.5000	4.1000	4.2900	-6.739%	1,530	1,159	-57.576%
2026-07-27	5.2500	5.2500	4.6000	4.6000	-18.584%	15	1,232	-60.435%
2026-07-24	5.6500	5.6500	5.6500	5.6500	-20.979%	6	1,225	-67.788%
2026-07-23	7.9000	7.9000	6.9800	7.1500	-28.141%	9	1,225	-74.545%
2026-07-22	9.9500	10.2500	9.9500	9.9500	-28.417%	3	1,225	-81.709%
2026-07-21	13.9000	13.9000	13.9000	13.9000	-8.069%	2	1,225	-86.906%
2026-07-20	13.7000	15.1200	13.7000	15.1200	+2.162%	10	1,225	-87.963%
2026-07-17	13.0000	17.6500	13.0000	14.8000	-23.947%	919	1,226	-87.703%
2026-07-16	22.3100	23.8800	19.4600	19.4600	-23.174%	158	347	-90.647%
2026-07-15	23.0000	26.0000	22.0000	25.3300	+31.584%	10	337	-92.815%
2026-07-13	24.1000	24.1000	18.0000	19.2500	-12.420%	54	336	-90.545%
2026-07-10	22.0000	24.4000	21.4700	21.9800	+60.790%	46	319	-91.720%
2026-07-09	6.7000	13.6700	6.3500	13.6700	+84.730%	72	294	-86.686%
2026-07-08	7.7000	7.7000	7.1500	7.4000	-16.384%	12	270	-75.405%
2026-07-07	8.1000	9.0000	8.1000	8.8500	+28.447%	9	276	-79.435%
2026-07-06	6.8900	6.8900	6.8900	6.8900	+30.000%	1	277	-73.585%
2026-07-02	7.7700	7.7700	5.3000	5.3000	-39.841%	16	285	-65.660%
2026-07-01	10.9000	10.9000	8.8100	8.8100	+151.714%	34	285	-79.342%
2026-06-30	3.4500	3.5000	3.4500	3.5000	-10.026%	40	272	-48.000%
2026-06-29	3.9200	3.9200	3.8900	3.8900	+5.135%	2	256	-53.213%
2026-06-26	3.6000	3.7000	3.6000	3.7000	-12.941%	240	255	-50.811%
2026-06-24	4.5000	4.5000	4.2500	4.2500	-2.299%	2	176	-57.176%
2026-06-23	4.3500	4.3500	4.3500	4.3500	-3.333%	1	176	-58.161%
2026-06-22	4.5000	4.5000	4.5000	4.5000	-14.286%	2	176	-59.556%
2026-06-18	5.2500	5.2500	5.2500	5.2500	-7.895%	1	174	-65.333%
2026-06-17	6.0700	6.1500	5.7000	5.7000	-26.923%	5	174	-68.070%
2026-06-16	7.7000	7.9500	7.3500	7.8000	+36.842%	38	174	-76.667%
2026-06-12	5.7000	5.7000	5.7000	5.7000	+0.885%	1	168	-68.070%
2026-06-11	5.0000	5.6500	5.0000	5.6500	-2.586%	6	167	-67.788%
2026-06-10	7.2600	7.2600	5.8000	5.8000	-15.820%	3	167	-68.621%
2026-06-09	8.3500	8.3500	6.8900	6.8900	-11.326%	22	166	-73.585%
2026-06-08	8.5000	8.5000	7.7700	7.7700	-41.447%	23	176	-76.577%
2026-06-04	15.3000	15.3000	13.2700	13.2700	+6.160%	18	153	-86.285%
2026-06-03	12.5500	12.5500	12.5000	12.5000	+15.314%	6	154	-85.440%
2026-06-02	11.4000	11.4500	10.8400	10.8400	-8.136%	20	151	-83.210%
2026-06-01	11.6000	12.0000	11.5500	11.8000	+4.425%	76	136	-84.576%
2026-05-29	11.7900	11.7900	11.3000	11.3000	-10.317%	8	97	-83.894%
2026-05-28	13.3000	14.3500	12.6000	12.6000	-11.268%	12	97	-85.556%
2026-05-27	9.3700	14.2000	8.6500	14.2000	+59.193%	4	96	-87.183%
2026-05-26	8.2500	8.9900	8.2500	8.9200	+3.121%	67	95	-79.596%
2026-05-22	8.6500	8.6500	8.6500	8.6500	-1.705%	4	90	-78.960%
2026-05-20	8.6500	8.8000	8.6500	8.8000	+1.970%	2	88	-79.318%
2026-05-19	8.6300	8.6300	8.6300	8.6300	-14.554%	2	88	-78.911%
2026-05-15	10.1000	10.1000	10.1000	10.1000	-17.213%	4	88	-81.980%
2026-05-14	10.9900	12.2000	10.9900	12.2000	+14.554%	29	88	-85.082%
2026-05-13	8.8500	10.6500	8.8500	10.6500	+29.878%	4	102	-82.911%
2026-05-12	8.3500	8.3500	8.2000	8.2000	+0.613%	4	102	-77.805%
2026-05-11	8.7500	8.7500	8.1500	8.1500	-21.256%	11	102	-77.669%
2026-05-08	10.3500	10.3500	10.3500	10.3500	-1.709%	5	89	-82.415%
2026-05-07	11.6500	12.0000	10.5300	10.5300	+2.233%	32	84	-82.716%
2026-05-06	10.6000	10.6000	10.3000	10.3000	+16.384%	44	62	-82.330%
2026-05-05	8.6600	9.0500	8.6600	8.8500	-12.376%	7	44	-79.435%
2026-05-04	10.1000	10.1000	10.1000	10.1000	-9.821%	1	43	-81.980%
2026-05-01	11.7000	11.8000	10.8000	11.2000	-0.885%	21	57	-83.750%
2026-04-30	11.4000	11.4000	11.3000	11.3000	-56.788%	12	57	-83.894%
2026-04-29	24.5400	26.6500	24.5400	26.1500	+1.396%	17	66	-93.040%
2026-04-28	25.7900	25.7900	25.7900	25.7900	-4.481%	1	60	-92.943%
2026-04-27	27.0000	27.0000	27.0000	27.0000	-1.925%	1	59	-93.259%
2026-04-24	27.9500	28.1000	26.9000	27.5300	+14.708%	18	59	-93.389%
2026-04-23	24.0000	24.0000	24.0000	24.0000	-11.927%	1	50	-92.417%
2026-04-22	27.2500	27.2500	27.2500	27.2500	+4.207%	1	50	-93.321%
2026-04-21	26.7000	26.7500	26.1500	26.1500	+1.357%	6	48	-93.040%
2026-04-20	26.3500	26.3500	25.8000	25.8000	-13.856%	2	48	-92.946%
2026-04-17	30.0500	30.0500	29.9500	29.9500	+9.147%	3	50	-93.923%
2026-04-15	27.1400	27.4500	27.1400	27.4400	+14.572%	6	49	-93.367%
2026-04-14	18.9600	23.9500	18.9600	23.9500	+50.157%	7	49	-92.401%
2026-04-10	15.7000	15.9500	15.7000	15.9500	-11.634%	2	45	-88.589%
2026-04-09	17.0200	18.0500	17.0200	18.0500	+6.302%	8	45	-89.917%
2026-04-08	16.9800	16.9800	16.9800	16.9800	+113.585%	1	52	-89.282%
2026-04-07	7.2500	7.9500	7.2500	7.9500	-1.852%	2	52	-77.107%
2026-04-06	8.1000	8.1000	8.1000	8.1000	-3.456%	3	51	-77.531%
2026-04-02	8.5000	8.5000	8.3900	8.3900	-12.604%	4	47	-78.308%
2026-04-01	9.6000	9.6000	9.6000	9.6000	+10.983%	1	47	-81.042%
2026-03-31	8.5000	8.6500	8.4500	8.6500	+62.594%	15	46	-78.960%
2026-03-27	5.8000	5.8000	5.3200	5.3200	-29.815%	23	41	-65.789%
2026-03-26	7.5800	7.5800	7.5800	7.5800	-37.613%	1	45	-75.989%
2026-03-23	12.1500	12.1500	12.1500	12.1500	+6.860%	2	44	-85.021%
2026-03-20	11.2400	11.4400	11.2300	11.3700	-24.452%	72	44	-83.993%
2026-03-17	15.0000	15.0500	15.0000	15.0500	-13.006%	30	46	-87.907%
2026-03-16	17.5500	17.5500	17.3000	17.3000	+8.464%	21	31	-89.480%
2026-03-13	17.6000	17.6000	15.8500	15.9500	-22.798%	49	28	-88.589%
2026-03-12	20.6600	20.6600	20.6600	20.6600	-10.369%	13	21	-91.191%
2026-03-11	23.0500	23.0500	23.0500	23.0500	+10.024%	4	9	-92.104%
2026-03-09	20.9000	20.9500	20.9000	20.9500	-7.301%	6	7	-91.313%
2026-03-06	22.6000	22.6000	22.6000	22.6000	-13.740%	1	4	-91.947%
2026-03-05	26.5500	26.5500	26.2000	26.2000	-0.190%	2	4	-93.053%
2026-03-03	26.2500	26.2500	26.2500	26.2500	-1.316%	1	3	-93.067%
2026-03-02	26.6200	26.6200	26.6000	26.6000	0.000%	4	2	-93.158%